Decred Historical Data

DCR Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 25.85
+5.38%
$ 372.08 million $ 112.95 million
Sep 19 $ 24.33
-1.14%
$ 352.61 million $ 59.72 million
Sep 12 $ 24.64
-17.72%
$ 415.92 million $ 36.28 million
Sep 5 $ 29.92
-1.94%
$ 419.15 million $ 57.67 million
Aug 29 $ 30.51
+10.39%
$ 436.82 million $ 53.53 million
Aug 22 $ 27.64
-6.35%
$ 395.25 million $ 115.8 million
Aug 15 $ 29.52
-12.95%
$ 421.22 million $ 156.17 million
Aug 8 $ 33.92
-14.04%
$ 483.47 million $ 120.18 million
Aug 1 $ 39.46
+42.24%
$ 562.17 million $ 319.04 million
Jul 25 $ 27.74
+9.15%
$ 394.61 million $ 33.57 million
Jul 18 $ 25.42
+5.11%
$ 361.01 million $ 18.56 million
Jul 11 $ 24.18
+5.10%
$ 343.13 million $ 36.49 million
Jul 4 $ 23.01
+1.43%
$ 326.06 million $ 16.51 million
Jun 27 $ 22.68
-11.71%
$ 321.01 million $ 11.49 million
Jun 20 $ 25.69
+10.86%
$ 363 million $ 15.02 million
Jun 13 $ 23.17
-21.76%
$ 327.07 million $ 16.22 million
Jun 6 $ 29.62
-14.60%
$ 417.47 million $ 44.15 million
May 30 $ 34.68
-1.84%
$ 488.18 million $ 12.33 million
May 23 $ 35.33
-8.39%
$ 496.64 million $ 21.4 million
May 16 $ 38.57
-3.61%
$ 541.35 million $ 32 million
May 9 $ 40.01
-18.95%
$ 560.86 million $ 35.82 million
May 2 $ 49.37
-14.44%
$ 691.14 million $ 32.61 million
Apr 25 $ 57.7
-7.82%
$ 806.62 million $ 51.86 million
Apr 18 $ 62.58
+3.36%
$ 873.65 million $ 314.78 million
Apr 11 $ 60.55
+3.00%
$ 844.1 million $ 28.36 million
Apr 4 $ 58.78
-10.04%
$ 818.33 million $ 21.88 million
Mar 28 $ 65.34
+0.71%
$ 908.34 million $ 26.58 million
Mar 21 $ 64.88
+16.20%
$ 900.65 million $ 28.76 million
Mar 14 $ 55.84
+9.85%
$ 773.95 million $ 47.68 million
Mar 7 $ 50.83
-5.54%
$ 703.53 million $ 17.37 million
Feb 28 $ 53.81
+1.06%
$ 743.77 million $ 28.53 million
Feb 21 $ 53.25
-6.13%
$ 734.9 million $ 27.91 million
Feb 14 $ 56.73
-11.87%
$ 781.78 million $ 46.34 million
Feb 7 $ 64.37
-5.30%
$ 885.77 million $ 34.12 million
Jan 31 $ 67.97
+10.96%
$ 933.95 million $ 27.06 million
Jan 24 $ 61.25
+8.41%
$ 840.28 million $ 47.78 million
Jan 17 $ 56.5
-17.42%
$ 774.14 million $ 53.61 million
Jan 10 $ 68.42
+20.08%
$ 936 million $ 112.68 million
Jan 3 $ 56.98
-22.91%
$ 778.33 million $ 30.97 million
Dec 27 $ 73.91
-7.31%
$ 1.01 billion $ 29.61 million
Dec 20 $ 79.74
-5.17%
$ 1.09 billion $ 78.37 million
Dec 13 $ 84.1
+10.35%
$ 1.14 billion $ 120.95 million
Dec 6 $ 76.21
-20.92%
$ 1.03 billion $ 58.82 million
Nov 29 $ 96.36
-8.49%
$ 1.31 billion $ 74.07 million
Nov 22 $ 105.28
-6.55%
$ 1.43 billion $ 86.47 million
Nov 15 $ 112.65
-4.95%
$ 1.52 billion $ 81.51 million
Nov 8 $ 118.52
+8.35%
$ 1.6 billion $ 87.16 million
Nov 1 $ 109.39
-5.22%
$ 1.47 billion $ 80.28 million
Oct 25 $ 115.75
-6.52%
$ 1.56 billion $ 80.19 million
Oct 18 $ 123.82
+6.24%
$ 1.66 billion $ 99.09 million